Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	513.23	520.12	511.58	515.10	3,077,322	+2.56(+0.50%)
Nov 20, 2024	521.53	522.50	511.00	512.54	2,409,407	-6.92(-1.33%)
Nov 19, 2024	518.78	522.65	516.76	519.46	2,716,013	-2.17(-0.42%)
Nov 18, 2024	518.59	523.49	517.00	521.63	2,493,400	-0.26(-0.05%)
Nov 15, 2024	518.53	523.39	518.00	521.89	2,408,195	+1.49(+0.29%)
Nov 14, 2024	520.62	522.36	517.65	520.40	2,480,433	-1.48(-0.28%)
Nov 13, 2024	530.01	530.50	516.41	521.88	2,681,502	-7.29(-1.38%)
Nov 12, 2024	529.10	530.90	527.30	529.17	2,577,592	-0.95(-0.18%)
Nov 11, 2024	528.85	534.02	528.51	530.12	2,213,448	+5.36(+1.02%)
Nov 08, 2024	520.34	528.84	519.53	524.76	2,215,683	+6.88(+1.33%)
Nov 07, 2024	523.99	524.03	516.59	517.88	2,382,389	-3.25(-0.62%)
Nov 06, 2024	520.86	523.00	515.94	521.13	3,673,745	+15.57(+3.08%)
Nov 05, 2024	505.58	508.15	503.61	505.56	2,131,826	-0.02(-0.00%)
Nov 04, 2024	509.14	510.00	503.03	505.58	2,165,080	-2.50(-0.49%)
Nov 01, 2024	500.44	510.55	498.53	508.08	3,753,803	+8.49(+1.70%)
Oct 31, 2024	521.25	527.90	499.03	499.59	5,523,298	-14.10(-2.74%)
Oct 30, 2024	512.52	516.45	507.00	513.69	3,120,468	+7.41(+1.46%)
Oct 29, 2024	507.54	511.39	505.70	506.28	2,066,385	-1.93(-0.38%)
Oct 28, 2024	507.40	510.86	506.14	508.21	2,186,541	+0.85(+0.17%)
Oct 25, 2024	512.50	514.73	505.62	507.36	1,582,225	-3.26(-0.64%)
Oct 24, 2024	511.90	513.34	509.46	510.62	1,912,117	-3.11(-0.61%)
Oct 23, 2024	512.66	514.72	511.90	513.73	1,759,889	+0.71(+0.14%)
Oct 22, 2024	511.15	514.55	510.50	513.02	1,855,923	-1.99(-0.39%)
Oct 21, 2024	516.99	518.82	513.94	515.01	2,217,566	-1.33(-0.26%)
Oct 18, 2024	514.54	518.00	512.58	516.34	2,604,685	+2.58(+0.50%)
Oct 17, 2024	516.29	517.04	511.52	513.76	2,227,456	-0.31(-0.06%)
Oct 16, 2024	506.35	515.40	506.00	514.07	2,956,851	+6.84(+1.35%)
Oct 15, 2024	505.62	509.88	504.00	507.23	2,885,883	+0.57(+0.11%)
Oct 14, 2024	504.36	508.79	502.05	506.66	2,126,625	+4.40(+0.88%)
Oct 11, 2024	496.51	502.92	496.46	502.26	1,920,087	+4.24(+0.85%)
Oct 10, 2024	500.00	500.72	495.84	498.02	1,491,026	-1.93(-0.39%)
Oct 09, 2024	498.38	500.75	495.59	499.95	1,707,549	+3.55(+0.72%)
Oct 08, 2024	491.85	496.87	490.88	496.40	1,752,364	+5.75(+1.17%)
Oct 07, 2024	496.67	497.87	490.10	490.65	1,993,340	-6.39(-1.29%)
Oct 04, 2024	494.90	498.39	491.82	497.04	1,938,261	+2.73(+0.55%)
Oct 03, 2024	494.89	496.43	492.35	494.31	1,384,109	-0.60(-0.12%)
Oct 02, 2024	492.29	495.25	489.03	494.91	1,738,800	-0.81(-0.16%)
Oct 01, 2024	496.60	497.37	492.45	495.72	3,753,120	+2.58(+0.52%)
Sep 30, 2024	491.13	494.33	489.46	493.14	2,866,280	+0.16(+0.03%)
Sep 27, 2024	490.38	495.34	489.74	492.99	2,180,242	+2.37(+0.48%)
Sep 26, 2024	490.35	492.97	488.35	490.62	3,077,809	+1.82(+0.37%)
Sep 25, 2024	484.12	489.25	482.90	488.80	3,487,399	+2.04(+0.42%)
Sep 24, 2024	492.03	492.59	483.78	486.76	4,148,913	-9.72(-1.96%)
Sep 23, 2024	492.50	497.03	490.65	496.48	2,192,231	+4.39(+0.89%)
Sep 20, 2024	489.00	492.88	487.09	492.09	3,474,930	-0.27(-0.05%)
Sep 19, 2024	499.34	500.46	485.60	492.36	3,521,904	-1.75(-0.35%)
Sep 18, 2024	500.61	501.13	493.38	494.10	2,196,349	-6.22(-1.24%)
Sep 17, 2024	497.94	501.07	497.19	500.32	2,205,778	+3.28(+0.66%)
Sep 16, 2024	494.64	497.66	492.74	497.05	1,591,294	+4.34(+0.88%)
Sep 13, 2024	492.44	496.19	490.80	492.70	2,207,722	+1.25(+0.25%)
Sep 12, 2024	486.30	492.23	482.36	491.46	2,302,362	+3.93(+0.81%)
Sep 11, 2024	485.87	488.46	477.21	487.53	2,483,286	+0.16(+0.03%)
Sep 10, 2024	486.45	487.68	481.69	487.37	2,237,046	+0.93(+0.19%)
Sep 09, 2024	479.86	488.56	478.93	486.44	2,346,658	+10.95(+2.30%)
Sep 06, 2024	476.48	479.80	474.08	475.49	2,119,110	-1.24(-0.26%)
Sep 05, 2024	482.50	483.52	472.48	476.73	2,296,589	-5.77(-1.20%)
Sep 04, 2024	481.45	485.52	480.54	482.50	2,159,195	+1.02(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

MasterCard (NY: MA )

Historical Prices

Sections

Services

Follow Us